Dark

AMZN20280121P185
AMZN Jan 21 2028 185.00 Put (AMZN280121P00185000)
option OPRA

EOD

Aug 19, 2026

9.50-0.938%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.5000	9.5000	9.5000	9.5000	-0.938%	1	1,994	0.000%
2026-08-18	9.5800	9.5900	9.5800	9.5900	-0.104%	2	1,993	-0.938%
2026-08-17	9.3500	9.6000	9.3500	9.6000	+3.784%	176	1,995	-1.042%
2026-08-13	9.2500	9.2500	9.2500	9.2500	+5.714%	5	1,819	+2.703%
2026-08-10	8.6300	8.7500	8.5900	8.7500	-2.235%	37	1,824	+8.571%
2026-08-07	8.8600	8.9500	8.8600	8.9500	+0.902%	5	1,859	+6.145%
2026-08-05	8.8700	8.8700	8.8700	8.8700	+2.543%	1	1,856	+7.103%
2026-08-04	8.8000	8.8000	8.5500	8.6500	+6.527%	35	1,856	+9.827%
2026-08-03	8.1000	8.1200	8.1000	8.1200	-13.800%	2	1,859	+16.995%
2026-07-31	10.5500	10.5500	9.3700	9.4200	-32.084%	10	1,857	+0.849%
2026-07-30	14.3200	14.3200	13.8600	13.8700	-8.146%	12	1,866	-31.507%
2026-07-29	15.1000	15.1000	15.1000	15.1000	+0.868%	2	1,858	-37.086%
2026-07-28	15.1200	15.1200	14.9700	14.9700	+1.149%	34	1,856	-36.540%
2026-07-27	14.8000	14.8000	14.7700	14.8000	-4.578%	16	1,822	-35.811%
2026-07-23	15.0500	15.5100	15.0500	15.5100	+17.057%	16	1,807	-38.749%
2026-07-20	13.2500	13.2500	13.2500	13.2500	-5.357%	12	1,791	-28.302%
2026-07-17	14.0000	14.0000	14.0000	14.0000	-0.143%	5	1,779	-32.143%
2026-07-14	14.0200	14.0200	14.0200	14.0200	-2.368%	4	1,774	-32.240%
2026-07-07	14.8000	14.8000	14.3600	14.3600	-2.313%	51	1,770	-33.844%
2026-07-06	14.6500	14.7000	14.6500	14.7000	-0.676%	109	1,770	-35.374%
2026-07-02	15.1700	15.1700	14.8000	14.8000	-14.203%	38	1,795	-35.811%
2026-06-26	17.4000	17.4000	17.2500	17.2500	-1.429%	29	1,795	-44.928%
2026-06-25	17.7500	17.7500	17.4000	17.5000	+5.549%	40	1,790	-45.714%
2026-06-22	16.5800	16.5800	16.5800	16.5800	+5.270%	1	1,774	-42.702%
2026-06-12	15.7500	15.7500	15.7500	15.7500	+5.140%	1	1,773	-39.683%
2026-06-11	14.9800	14.9800	14.9800	14.9800	-1.963%	3	1,772	-36.582%
2026-06-10	15.2800	15.2800	15.2800	15.2800	+6.853%	3	1,769	-37.827%
2026-06-08	14.0500	14.3000	14.0000	14.3000	+24.673%	6	1,766	-33.566%
2026-06-01	11.3000	11.4700	11.3000	11.4700	+10.288%	301	1,762	-17.175%
2026-05-22	10.6000	10.6000	10.4000	10.4000	-4.147%	11	1,516	-8.654%
2026-05-20	11.0000	11.0000	10.8500	10.8500	-6.061%	60	1,516	-12.442%
2026-05-19	11.5000	11.5500	11.5000	11.5500	+10.526%	119	1,499	-17.749%
2026-05-13	10.4500	10.4500	10.4500	10.4500	-2.791%	2	1,499	-9.091%
2026-05-12	10.7500	10.7500	10.7500	10.7500	+4.369%	1	1,500	-11.628%
2026-05-11	10.3000	10.3000	10.3000	10.3000	+0.980%	1	1,500	-7.767%
2026-05-08	10.2700	10.3300	10.1800	10.2000	+3.553%	41	1,499	-6.863%
2026-05-06	10.2500	10.2500	9.8500	9.8500	-3.809%	43	1,500	-3.553%
2026-05-05	10.1500	10.2500	10.1500	10.2400	-4.299%	62	1,502	-7.227%
2026-05-04	10.2500	10.9300	10.2500	10.7000	-3.167%	45	1,524	-11.215%
2026-05-01	11.4500	11.4500	10.8600	11.0500	-2.729%	105	1,528	-14.027%
2026-04-30	10.8700	12.0000	10.8700	11.3600	-6.116%	42	1,528	-16.373%
2026-04-29	12.5900	12.5900	12.0500	12.1000	-9.023%	252	1,555	-21.488%
2026-04-24	13.5500	13.5500	13.3000	13.3000	-5.000%	5	1,467	-28.571%
2026-04-22	14.0000	14.0000	14.0000	14.0000	-0.143%	1	1,464	-32.143%
2026-04-17	14.0200	14.0200	14.0200	14.0200	-7.459%	1	1,464	-32.240%
2026-04-16	15.2500	15.3000	15.1500	15.1500	-2.447%	13	1,464	-37.294%
2026-04-15	15.3700	15.6000	15.1800	15.5300	+0.910%	398	1,451	-38.828%
2026-04-14	15.9300	15.9300	15.3900	15.3900	-12.057%	52	1,073	-38.272%
2026-04-13	17.5000	17.5000	17.5000	17.5000	-5.863%	1	1,123	-45.714%
2026-04-09	18.5900	18.5900	18.5900	18.5900	-7.282%	2	1,122	-48.897%
2026-04-08	20.0500	20.0500	20.0500	20.0500	-12.636%	1	1,122	-52.618%
2026-04-01	22.9000	23.0000	22.9000	22.9500	-5.165%	4	1,123	-58.606%
2026-03-31	24.1900	24.2000	24.1500	24.2000	-10.037%	12	1,119	-60.744%
2026-03-30	26.4100	26.9000	26.4100	26.9000	+10.246%	5	1,107	-64.684%
2026-03-20	24.2500	24.4500	24.2500	24.4000	+4.856%	12	1,108	-61.066%
2026-03-18	23.2700	23.2700	23.2700	23.2700	+4.350%	2	1,096	-59.175%
2026-03-17	22.3700	22.3700	22.3000	22.3000	-6.734%	3	1,094	-57.399%
2026-03-16	23.9100	23.9100	23.9100	23.9100	+3.506%	1	1,091	-60.268%
2026-03-10	22.8000	23.1000	22.7200	23.1000	-0.858%	14	1,091	-58.874%
2026-03-06	23.3000	23.3000	23.3000	23.3000	+2.193%	1	1,086	-59.227%
2026-03-05	22.8000	22.8000	22.8000	22.8000	0.000%	1	1,085	-58.333%
2026-03-04	23.2200	23.2200	22.8000	22.8000	-11.353%	2	1,086	-58.333%
2026-03-02	25.7200	25.7200	25.7200	25.7200	+1.861%	1	1,086	-63.064%
2026-02-27	26.0800	26.0800	25.2500	25.2500	+2.227%	38	1,085	-62.376%
2026-02-26	24.7000	24.7000	24.7000	24.7000	+2.066%	100	1,049	-61.538%
2026-02-25	24.2000	24.2000	24.2000	24.2000	-5.024%	2	947	-60.744%
2026-02-18	25.4800	25.4800	25.4800	25.4800	-5.630%	1	947	-62.716%
2026-02-17	27.2500	27.2500	27.0000	27.0000	-1.639%	4	948	-64.815%
2026-02-13	27.7800	27.7800	26.9500	27.4500	-0.723%	44	915	-65.392%
2026-02-12	27.5000	27.6500	27.5000	27.6500	+13.320%	2	915	-65.642%
2026-02-09	26.0500	26.0500	23.5000	24.4000	-4.314%	30	914	-61.066%
2026-02-06	26.0500	26.0500	24.2000	25.5000	+15.385%	10	896	-62.745%
2026-02-05	22.4500	22.4500	22.1000	22.1000	+33.939%	86	888	-57.014%
2026-02-02	16.5000	16.5000	16.5000	16.5000	-5.498%	1	804	-42.424%
2026-01-29	17.4600	17.4600	17.4600	17.4600	+6.528%	1	804	-45.590%
2026-01-28	16.3900	16.3900	16.3900	16.3900	-1.856%	1	805	-42.038%
2026-01-27	16.9500	16.9500	16.7000	16.7000	-9.485%	2	806	-43.114%
2026-01-20	18.4500	18.4500	18.4500	18.4500	+8.211%	1	807	-48.509%
2026-01-16	17.4000	17.4000	17.0500	17.0500	-3.125%	176	755	-44.282%
2026-01-15	17.6000	17.6000	17.6000	17.6000	-0.509%	1	755	-46.023%
2026-01-14	17.6900	17.6900	17.6900	17.6900	+8.862%	5	754	-46.297%
2026-01-09	16.7000	16.7000	16.2500	16.2500	-3.389%	6	754	-41.538%
2026-01-08	16.8200	16.8200	16.8200	16.8200	-0.355%	1	750	-43.520%
2026-01-07	16.8800	16.8800	16.8800	16.8800	-0.118%	1	751	-43.720%
2026-01-06	17.8100	17.8100	16.9000	16.9000	-9.674%	4	751	-43.787%
2026-01-05	19.7200	19.7200	18.7100	18.7100	+0.053%	5	755	-49.225%
2026-01-02	18.7000	18.7000	18.7000	18.7000	-1.579%	5	755	-49.198%
2025-12-31	18.6500	19.0000	18.6500	19.0000	+0.903%	6	749	-50.000%
2025-12-30	18.8300	18.8300	18.8300	18.8300	-0.106%	1	749	-49.549%
2025-12-29	18.8500	18.8500	18.8500	18.8500	+0.480%	1	750	-49.602%
2025-12-24	19.0000	19.0000	18.7600	18.7600	-9.590%	2	750	-49.360%
2025-12-18	20.7500	20.7500	20.7500	20.7500	-5.034%	1	750	-54.217%
2025-12-17	21.8500	21.8500	21.8500	21.8500	+3.163%	1	749	-56.522%
2025-12-16	21.1800	21.1800	21.1800	21.1800	-1.259%	1	748	-55.146%
2025-12-15	21.5000	21.5000	21.4500	21.4500	+7.250%	4	749	-55.711%
2025-12-10	20.0000	20.2500	20.0000	20.0000	-4.077%	7	749	-52.500%
2025-12-09	21.2800	21.2800	20.8500	20.8500	-2.342%	2	752	-54.436%
2025-12-08	21.3500	21.3500	21.3500	21.3500	-0.698%	1	751	-55.504%
2025-12-04	21.5000	21.5000	21.5000	21.5000	+4.015%	1	750	-55.814%
2025-12-03	20.6700	20.6700	20.6700	20.6700	+1.672%	2	749	-54.040%
2025-12-01	20.2500	20.3500	20.2500	20.3300	-2.213%	8	749	-53.271%
2025-11-28	20.7800	20.7900	20.7800	20.7900	-2.394%	2	743	-54.305%
2025-11-26	21.0000	21.3000	20.8000	21.3000	+0.235%	53	742	-55.399%
2025-11-25	21.4100	21.4100	21.2000	21.2500	-4.922%	3	742	-55.294%
2025-11-24	22.3500	22.3500	22.3500	22.3500	-6.446%	1	741	-57.494%
2025-11-21	24.7000	25.2000	23.8900	23.8900	-0.665%	4	742	-60.234%
2025-11-20	22.0000	24.4500	21.8500	24.0500	+4.565%	104	742	-60.499%
2025-11-19	23.0500	24.1000	23.0000	23.0000	+2.359%	21	641	-58.696%
2025-11-18	22.6100	22.6100	22.3000	22.4700	+5.394%	612	643	-57.721%
2025-11-17	20.6500	21.3200	20.6500	21.3200	+4.664%	5	40	-55.441%
2025-11-14	20.3700	20.3700	20.3700	20.3700	+11.008%	1	35	-53.363%
2025-11-13	18.3500	18.3500	18.3500	18.3500	+3.264%	1	36	-48.229%
2025-11-12	17.7700	17.7700	17.7700	17.7700	+5.335%	1	36	-46.539%
2025-11-11	16.8700	16.8700	16.8700	16.8700	-0.472%	1	35	-43.687%
2025-11-10	16.9500	16.9500	16.9500	16.9500	-4.775%	1	35	-43.953%
2025-11-07	18.5700	18.5700	17.8000	17.8000	+1.309%	3	35	-46.629%
2025-11-06	17.5700	17.5700	17.5700	17.5700	+5.971%	1	35	-45.931%
2025-11-05	16.7000	16.7000	16.5800	16.5800	+8.864%	2	35	-42.702%
2025-11-03	15.1000	15.2300	15.1000	15.2300	-8.802%	3	35	-37.623%
2025-10-31	15.6600	16.7000	15.6600	16.7000	-20.057%	6	35	-43.114%
2025-10-30	19.6000	20.9000	19.6000	20.8900	+12.131%	6	30	-54.524%
2025-10-29	18.9200	19.1100	18.6300	18.6300	-0.640%	3	30	-49.007%
2025-10-27	18.4000	18.9100	18.4000	18.7500	-8.088%	15	25	-49.333%
2025-10-21	20.5400	20.5400	20.4000	20.4000	-14.105%	3	25	-53.431%
2025-10-17	23.7500	23.7500	23.7500	23.7500	+3.306%	1	26	-60.000%
2025-10-15	22.9900	22.9900	22.9900	22.9900	+6.534%	1	25	-58.678%
2025-10-14	21.5800	21.5800	21.5800	21.5800	+2.226%	2	25	-55.978%
2025-10-10	20.9300	21.1100	20.9300	21.1100	+11.047%	2	23	-54.998%
2025-10-09	19.0100	19.0100	19.0100	19.0100	+5.494%	1	22	-50.026%
2025-10-08	17.8800	18.0200	17.7400	18.0200	-6.390%	3	21	-47.281%
2025-10-07	19.1500	19.2500	19.1500	19.2500	-4.561%	2	21	-50.649%
2025-10-06	20.1700	20.1700	20.1700	20.1700	+4.943%	3	19	-52.900%
2025-10-03	18.5000	19.2200	18.5000	19.2200	+2.671%	3	16	-50.572%
2025-10-02	18.7300	18.7300	18.7200	18.7200	-0.160%	12	15	-49.252%
2025-09-29	18.7500	18.7500	18.7500	18.7500	-4.822%	1	4	-49.333%
2025-09-25	19.6000	19.7500	19.0500	19.7000	+5.743%	8	4	-51.777%
2025-09-23	18.7200	18.7200	18.6300	18.6300	+8.314%	2	3	-49.007%
2025-09-22	17.2000	17.2000	17.2000	17.2000	+7.366%	1	2	-44.767%
2025-09-19	16.0200	16.0200	16.0200	16.0200	-2.614%	1	2	-40.699%
2025-09-15	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	-42.249%